iShares MSCI Canada UCITS ETF USD (Acc) (IE00B52SF786)
268.70
-4.20
(-1.54%)
USD |
GER |
Oct 07, 16:00
IE00B52SF786 Price : 268.70 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 272.65 | 273.75 | 268.70 | 268.70 | 1250.00 |
| Oct 06, 2026 | 272.20 | 272.90 | 271.45 | 272.90 | 3020.00 |
| Oct 05, 2026 | 271.90 | 272.50 | 271.00 | 271.75 | 1297.00 |
| Oct 02, 2026 | 269.25 | 271.00 | 268.85 | 269.15 | 867.00 |
| Oct 01, 2026 | 267.10 | 268.65 | 264.85 | 266.80 | 1362.00 |
| Sep 30, 2026 | 270.35 | 270.80 | 267.90 | 268.05 | 840.00 |
| Sep 29, 2026 | 269.40 | 270.50 | 268.40 | 268.90 | 982.00 |
| Sep 28, 2026 | 270.30 | 270.30 | 269.05 | 269.20 | 604.00 |
| Sep 25, 2026 | 271.00 | 271.55 | 270.00 | 270.45 | 159.00 |
| Sep 24, 2026 | 270.95 | 271.85 | 270.25 | 270.25 | 1322.00 |
| Sep 23, 2026 | 275.20 | 275.50 | 272.95 | 273.35 | 2111.00 |
| Sep 22, 2026 | 273.75 | 275.25 | 273.05 | 274.25 | 617.00 |
| Sep 21, 2026 | 273.30 | 273.55 | 271.70 | 272.10 | 2788.00 |
| Sep 18, 2026 | 273.30 | 273.30 | 271.15 | 271.55 | 1886.00 |
| Sep 17, 2026 | 272.70 | 274.15 | 272.45 | 273.10 | 764.00 |
| Sep 16, 2026 | 271.50 | 272.10 | 270.80 | 271.90 | 1226.00 |
| Sep 15, 2026 | 271.30 | 271.40 | 269.50 | 269.85 | 4618.00 |
| Sep 14, 2026 | 271.30 | 271.85 | 270.50 | 271.85 | 1634.00 |
| Sep 11, 2026 | 270.20 | 271.70 | 269.65 | 270.65 | 1255.00 |
| Sep 10, 2026 | 272.40 | 272.50 | 269.80 | 270.15 | 5203.00 |
| Sep 09, 2026 | 274.65 | 274.70 | 272.00 | 272.35 | 828.00 |
| Sep 08, 2026 | 276.60 | 277.05 | 275.75 | 275.85 | 2727.00 |
| Sep 07, 2026 | 277.35 | 277.35 | 276.75 | 277.00 | 357.00 |
| Sep 04, 2026 | 278.40 | 278.65 | 276.40 | 277.70 | 3195.00 |
| Sep 03, 2026 | 274.25 | 278.50 | 274.05 | 278.50 | 1109.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median